Odine Solutions Teknoloji Ticaret ve Sanayi A.S. (IST:ODINE)
Turkey
· Delayed Price · Currency is TRY 264.50
+0.50 (0.19%)
At close: Dec 5, 2025
IST:ODINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 263.00 | 264.00 | 258.50 | 264.00 | - | - | 119,150 |
| Dec 4, 2025 | 261.00 | 270.50 | 253.25 | 264.00 | 264.00 | -0.66% | 1,168,804 |
| Dec 3, 2025 | 242.00 | 265.75 | 242.00 | 265.75 | 265.75 | 9.90% | 4,002,316 |
| Dec 2, 2025 | 219.30 | 241.80 | 217.00 | 241.80 | 241.80 | 9.96% | 2,962,067 |
| Dec 1, 2025 | 227.00 | 227.00 | 216.60 | 219.90 | 219.90 | -3.13% | 775,196 |
| Nov 28, 2025 | 221.00 | 228.00 | 215.00 | 227.00 | 227.00 | 2.71% | 579,638 |
| Nov 27, 2025 | 228.40 | 229.60 | 206.80 | 221.00 | 221.00 | -3.24% | 1,349,802 |
| Nov 26, 2025 | 232.70 | 235.00 | 226.90 | 228.40 | 228.40 | -1.81% | 496,588 |
| Nov 25, 2025 | 234.00 | 241.50 | 227.70 | 232.60 | 232.60 | -0.60% | 863,774 |
| Nov 24, 2025 | 230.00 | 243.10 | 227.10 | 234.00 | 234.00 | 1.74% | 936,204 |
| Nov 21, 2025 | 234.50 | 237.00 | 226.70 | 230.00 | 230.00 | -1.84% | 1,411,307 |
| Nov 20, 2025 | 230.00 | 241.70 | 226.30 | 234.30 | 234.30 | 1.87% | 1,266,240 |
| Nov 19, 2025 | 228.00 | 234.00 | 207.00 | 230.00 | 230.00 | 1.05% | 2,950,992 |
| Nov 18, 2025 | 223.60 | 232.70 | 223.60 | 227.60 | 227.60 | -8.37% | 787,342 |
| Nov 17, 2025 | 273.00 | 273.00 | 248.40 | 248.40 | 248.40 | -10.00% | 1,295,507 |
| Nov 14, 2025 | 283.00 | 285.25 | 269.25 | 276.00 | 276.00 | -2.56% | 1,428,763 |
| Nov 13, 2025 | 298.00 | 299.75 | 283.25 | 283.25 | 283.25 | -4.95% | 1,324,398 |
| Nov 12, 2025 | 291.50 | 301.50 | 285.00 | 298.00 | 298.00 | 2.49% | 1,652,308 |
| Nov 11, 2025 | 281.00 | 300.00 | 260.50 | 290.75 | 290.75 | 3.65% | 3,900,381 |
| Nov 10, 2025 | 259.00 | 280.50 | 258.00 | 280.50 | 280.50 | 9.78% | 2,083,497 |
| Nov 7, 2025 | 248.70 | 259.00 | 246.30 | 255.50 | 255.50 | 2.82% | 1,156,411 |
| Nov 6, 2025 | 233.00 | 249.90 | 233.00 | 248.50 | 248.50 | 7.11% | 1,509,991 |
| Nov 5, 2025 | 222.50 | 238.00 | 219.00 | 232.00 | 232.00 | 5.60% | 1,469,120 |
| Nov 4, 2025 | 220.20 | 224.50 | 215.80 | 219.70 | 219.70 | -0.14% | 675,127 |
| Nov 3, 2025 | 212.10 | 222.20 | 210.60 | 220.00 | 220.00 | 4.66% | 847,660 |
| Oct 31, 2025 | 208.50 | 218.00 | 208.50 | 210.20 | 210.20 | 0.91% | 1,165,725 |
| Oct 30, 2025 | 198.10 | 209.90 | 196.70 | 208.30 | 208.30 | 5.15% | 1,302,776 |
| Oct 28, 2025 | 198.00 | 200.50 | 196.00 | 198.10 | 198.10 | 0.61% | 272,600 |
| Oct 27, 2025 | 196.00 | 197.90 | 193.60 | 196.90 | 196.90 | 1.03% | 517,492 |
| Oct 24, 2025 | 199.20 | 199.70 | 192.20 | 194.90 | 194.90 | -2.11% | 878,332 |
| Oct 23, 2025 | 201.00 | 201.40 | 197.00 | 199.10 | 199.10 | -0.45% | 380,534 |
| Oct 22, 2025 | 199.20 | 200.70 | 194.90 | 200.00 | 200.00 | 0.50% | 788,516 |
| Oct 21, 2025 | 189.10 | 199.00 | 188.40 | 199.00 | 199.00 | 5.24% | 1,126,421 |
| Oct 20, 2025 | 185.80 | 189.90 | 181.10 | 189.10 | 189.10 | 1.78% | 1,341,794 |
| Oct 17, 2025 | 194.00 | 200.40 | 185.80 | 185.80 | 185.80 | -3.98% | 2,004,380 |
| Oct 16, 2025 | 191.10 | 198.50 | 191.00 | 193.50 | 193.50 | 1.26% | 1,377,074 |
| Oct 15, 2025 | 187.70 | 194.00 | 183.30 | 191.10 | 191.10 | 2.69% | 1,214,448 |
| Oct 14, 2025 | 186.00 | 189.70 | 183.50 | 186.10 | 186.10 | 1.14% | 1,616,227 |
| Oct 13, 2025 | 178.80 | 189.80 | 175.40 | 184.00 | 184.00 | 2.79% | 1,974,647 |
| Oct 10, 2025 | 172.80 | 179.40 | 172.50 | 179.00 | 179.00 | 4.07% | 1,100,132 |
| Oct 9, 2025 | 174.70 | 177.00 | 171.30 | 172.00 | 172.00 | -1.66% | 886,577 |
| Oct 8, 2025 | 164.50 | 180.00 | 164.00 | 174.90 | 174.90 | 6.32% | 2,018,037 |
| Oct 7, 2025 | 166.50 | 166.80 | 158.30 | 164.50 | 164.50 | -0.84% | 781,645 |
| Oct 6, 2025 | 156.20 | 167.40 | 156.20 | 165.90 | 165.90 | 6.21% | 1,639,204 |
| Oct 3, 2025 | 155.60 | 159.60 | 155.10 | 156.20 | 156.20 | 0.39% | 633,945 |
| Oct 2, 2025 | 155.90 | 156.40 | 152.90 | 155.60 | 155.60 | 0.19% | 287,117 |
| Oct 1, 2025 | 147.90 | 155.30 | 146.40 | 155.30 | 155.30 | 5.00% | 773,316 |
| Sep 30, 2025 | 145.40 | 151.50 | 145.40 | 147.90 | 147.90 | 2.00% | 1,280,138 |
| Sep 29, 2025 | 147.90 | 148.90 | 144.00 | 145.00 | 145.00 | -1.76% | 436,123 |
| Sep 26, 2025 | 151.40 | 151.40 | 147.60 | 147.60 | 147.60 | -1.93% | 291,875 |
| Sep 25, 2025 | 151.00 | 151.40 | 145.60 | 150.50 | 150.50 | - | 1,035,892 |
| Sep 24, 2025 | 156.00 | 157.10 | 148.70 | 150.50 | 150.50 | -3.59% | 1,071,928 |
| Sep 23, 2025 | 155.00 | 156.30 | 153.50 | 156.10 | 156.10 | 0.71% | 700,187 |
| Sep 22, 2025 | 154.90 | 158.10 | 153.80 | 155.00 | 155.00 | 0.91% | 825,798 |
| Sep 19, 2025 | 153.30 | 154.40 | 149.60 | 153.60 | 153.60 | 0.07% | 1,170,900 |
| Sep 18, 2025 | 156.00 | 156.00 | 152.10 | 153.50 | 153.50 | 0.33% | 730,665 |
| Sep 17, 2025 | 156.10 | 160.00 | 149.20 | 153.00 | 153.00 | -1.99% | 3,198,498 |
| Sep 16, 2025 | 145.90 | 158.20 | 144.00 | 156.10 | 156.10 | 8.48% | 3,122,226 |
| Sep 15, 2025 | 138.20 | 145.50 | 136.20 | 143.90 | 143.90 | 4.12% | 1,012,701 |
| Sep 12, 2025 | 140.70 | 141.30 | 135.00 | 138.20 | 138.20 | -1.71% | 921,511 |
| Sep 11, 2025 | 146.20 | 146.60 | 139.30 | 140.60 | 140.60 | -3.37% | 696,296 |
| Sep 10, 2025 | 142.60 | 147.30 | 142.60 | 145.50 | 145.50 | 2.11% | 707,251 |
| Sep 9, 2025 | 142.00 | 143.80 | 141.00 | 142.50 | 142.50 | 1.79% | 989,637 |
| Sep 8, 2025 | 147.10 | 151.10 | 139.90 | 140.00 | 140.00 | -6.04% | 1,747,476 |
| Sep 5, 2025 | 144.60 | 150.00 | 143.90 | 149.00 | 149.00 | 3.83% | 1,334,834 |
| Sep 4, 2025 | 148.00 | 148.00 | 141.90 | 143.50 | 143.50 | -1.71% | 1,363,030 |
| Sep 3, 2025 | 146.50 | 149.50 | 142.40 | 146.00 | 146.00 | -0.14% | 1,519,646 |
| Sep 2, 2025 | 147.10 | 149.00 | 142.00 | 146.20 | 146.20 | -1.68% | 1,624,922 |
| Sep 1, 2025 | 145.50 | 148.70 | 145.30 | 148.70 | 148.70 | 2.41% | 562,420 |
| Aug 29, 2025 | 147.00 | 148.70 | 142.10 | 145.20 | 145.20 | -1.22% | 1,084,938 |
| Aug 28, 2025 | 149.30 | 150.80 | 146.40 | 147.00 | 147.00 | -1.34% | 828,222 |
| Aug 27, 2025 | 147.40 | 152.10 | 146.00 | 149.00 | 149.00 | 1.78% | 1,150,327 |
| Aug 26, 2025 | 146.20 | 148.00 | 144.40 | 146.40 | 146.40 | 0.27% | 1,109,952 |
| Aug 25, 2025 | 142.90 | 147.00 | 142.00 | 146.00 | 146.00 | 3.03% | 1,089,946 |
| Aug 22, 2025 | 142.30 | 143.10 | 141.20 | 141.70 | 141.70 | 0.14% | 572,443 |
| Aug 21, 2025 | 141.20 | 144.50 | 141.10 | 141.50 | 141.50 | 0.71% | 806,357 |
| Aug 20, 2025 | 138.90 | 142.20 | 137.60 | 140.50 | 140.50 | 1.81% | 1,412,928 |
| Aug 19, 2025 | 136.00 | 141.70 | 132.80 | 138.00 | 138.00 | -3.56% | 2,559,124 |
| Aug 18, 2025 | 145.40 | 147.60 | 140.90 | 143.10 | 143.10 | -1.31% | 1,926,086 |
| Aug 15, 2025 | 137.10 | 148.20 | 137.10 | 145.00 | 145.00 | 5.22% | 3,425,139 |
| Aug 14, 2025 | 129.50 | 139.50 | 129.50 | 137.80 | 137.80 | 6.57% | 3,594,365 |
| Aug 13, 2025 | 127.40 | 130.70 | 126.50 | 129.30 | 129.30 | 1.57% | 1,782,664 |
| Aug 12, 2025 | 127.10 | 128.50 | 125.40 | 127.30 | 127.30 | 0.39% | 2,173,808 |
| Aug 11, 2025 | 126.10 | 129.00 | 125.00 | 126.80 | 126.80 | 0.63% | 2,097,452 |
| Aug 8, 2025 | 126.20 | 127.30 | 123.00 | 126.00 | 126.00 | - | 2,629,044 |
| Aug 7, 2025 | 125.00 | 127.60 | 124.90 | 126.00 | 126.00 | 1.69% | 1,708,202 |
| Aug 6, 2025 | 126.00 | 126.60 | 123.90 | 123.90 | 123.90 | -0.96% | 1,541,987 |
| Aug 5, 2025 | 125.00 | 126.50 | 124.20 | 125.10 | 125.10 | 1.71% | 1,820,030 |
| Aug 4, 2025 | 125.10 | 125.90 | 122.90 | 123.00 | 123.00 | - | 1,751,531 |
| Aug 1, 2025 | 125.80 | 126.30 | 123.00 | 123.00 | 123.00 | -1.60% | 1,526,406 |
| Jul 31, 2025 | 121.80 | 126.80 | 117.10 | 125.00 | 125.00 | 3.91% | 6,817,432 |
| Jul 30, 2025 | 117.50 | 122.60 | 117.50 | 120.30 | 120.30 | 2.82% | 3,507,574 |
| Jul 29, 2025 | 117.50 | 118.50 | 116.80 | 117.00 | 117.00 | - | 2,483,557 |
| Jul 28, 2025 | 116.00 | 119.30 | 115.50 | 117.00 | 117.00 | 1.65% | 2,486,341 |
| Jul 25, 2025 | 115.30 | 118.60 | 112.50 | 115.10 | 115.10 | 0.09% | 5,211,087 |
| Jul 24, 2025 | 113.40 | 117.10 | 112.90 | 115.00 | 115.00 | 1.77% | 3,155,427 |
| Jul 23, 2025 | 112.70 | 114.50 | 112.20 | 113.00 | 113.00 | 0.27% | 2,262,437 |
| Jul 22, 2025 | 113.80 | 114.30 | 111.80 | 112.70 | 112.70 | 0.18% | 2,209,946 |
| Jul 21, 2025 | 110.20 | 115.70 | 110.20 | 112.50 | 112.50 | 2.27% | 3,763,280 |
| Jul 18, 2025 | 105.40 | 110.00 | 102.40 | 110.00 | 110.00 | 4.56% | 3,848,900 |